US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.700 9.700 9.642 9.688 44,756 -0.02(-0.18%)
Nov 26, 2003 9.655 9.713 9.655 9.706 96,745 +0.09(+0.94%)
Nov 25, 2003 9.549 9.629 9.549 9.615 90,416 +0.10(+1.07%)
Nov 24, 2003 9.500 9.545 9.496 9.514 120,706 +0.02(+0.26%)
Nov 21, 2003 9.554 9.554 9.450 9.489 76,854 -0.06(-0.67%)
Nov 20, 2003 9.512 9.589 9.512 9.554 64,647 -0.02(-0.21%)
Nov 19, 2003 9.542 9.573 9.492 9.573 58,770 +0.08(+0.89%)
Nov 18, 2003 9.600 9.600 9.489 9.489 58,770 -0.08(-0.86%)
Nov 17, 2003 9.551 9.609 9.529 9.571 221,521 -0.12(-1.26%)
Nov 14, 2003 9.711 9.742 9.646 9.693 256,783 +0.03(+0.27%)
Nov 13, 2003 9.646 9.675 9.613 9.666 145,118 +0.10(+1.06%)
Nov 12, 2003 9.545 9.585 9.534 9.565 209,766 +0.05(+0.53%)
Nov 11, 2003 9.512 9.512 9.512 9.514 99,006 -0.01(-0.09%)
Nov 10, 2003 9.578 9.578 9.496 9.523 95,841 -0.05(-0.49%)
Nov 07, 2003 9.547 9.551 9.547 9.569 179,477 +0.05(+0.51%)
Nov 06, 2003 9.529 9.562 9.469 9.520 100,362 +0.03(+0.30%)
Nov 05, 2003 9.494 9.545 9.494 9.492 70,072 -0.05(-0.49%)
Nov 04, 2003 9.494 9.545 9.494 9.538 85,534 -0.06(-0.65%)
Nov 03, 2003 9.620 9.644 9.562 9.600 126,719 -0.02(-0.21%)
Oct 31, 2003 9.545 9.622 9.545 9.620 71,429 +0.18(+1.87%)
Oct 30, 2003 9.580 9.580 9.390 9.443 281,648 -0.17(-1.82%)
Oct 29, 2003 9.655 9.684 9.571 9.618 247,741 -0.01(-0.09%)
Oct 28, 2003 9.622 9.622 9.545 9.627 368,900 +0.03(+0.30%)
Oct 27, 2003 9.644 9.655 9.571 9.598 113,925 -0.05(-0.48%)
Oct 24, 2003 9.562 9.644 9.554 9.644 67,360 -0.02(-0.23%)
Oct 23, 2003 9.600 9.666 9.529 9.666 113,020 +0.05(+0.53%)
Oct 22, 2003 9.746 9.746 9.613 9.615 127,487 -0.13(-1.36%)
Oct 21, 2003 9.784 9.821 9.748 9.748 115,281 -0.00(-0.02%)
Oct 20, 2003 9.750 9.753 9.669 9.750 192,135 +0.00(+0.05%)
Oct 17, 2003 9.839 9.839 9.708 9.746 145,570 -0.09(-0.92%)
Oct 16, 2003 9.797 9.843 9.766 9.837 61,483 +0.11(+1.09%)
Oct 15, 2003 9.885 9.885 9.702 9.730 62,839 -0.12(-1.23%)
Oct 14, 2003 9.863 9.881 9.826 9.852 149,639 -0.02(-0.22%)
Oct 13, 2003 9.843 9.919 9.843 9.874 126,131 +0.00(+0.04%)
Oct 10, 2003 9.806 9.890 9.806 9.870 87,252 +0.08(+0.86%)
Oct 09, 2003 9.799 9.832 9.746 9.786 127,035 +0.03(+0.29%)
Oct 08, 2003 9.850 9.879 9.781 9.757 95,389 -0.06(-0.65%)
Oct 07, 2003 9.788 9.850 9.733 9.821 1,037,532 -0.01(-0.07%)
Oct 06, 2003 9.803 9.821 9.766 9.828 68,716 +0.02(+0.16%)
Oct 03, 2003 9.750 9.839 9.733 9.812 324,144 +0.15(+1.51%)
Oct 02, 2003 9.585 9.713 9.585 9.666 82,731 +0.04(+0.37%)
Oct 01, 2003 9.576 9.673 9.554 9.631 168,627 +0.07(+0.72%)
Sep 30, 2003 9.478 9.542 9.379 9.562 192,587 +0.05(+0.56%)
Sep 29, 2003 9.454 9.509 9.412 9.509 61,031 +0.05(+0.56%)
Sep 26, 2003 9.450 9.485 9.421 9.456 84,991 -0.09(-0.93%)
Sep 25, 2003 9.624 9.649 9.547 9.545 285,716 -0.08(-0.80%)
Sep 24, 2003 9.730 9.730 9.615 9.622 159,133 +0.06(+0.65%)
Sep 23, 2003 9.567 9.596 9.549 9.560 79,566 +0.04(+0.39%)
Sep 22, 2003 9.542 9.560 9.472 9.523 106,239 -0.07(-0.71%)
Sep 19, 2003 9.512 9.591 9.512 9.591 366,187 +0.06(+0.67%)
Sep 18, 2003 9.445 9.516 9.445 9.527 507,237 +0.05(+0.49%)
Sep 17, 2003 9.604 9.604 9.445 9.481 235,083 -0.13(-1.36%)
Sep 16, 2003 9.567 9.611 9.531 9.611 136,529 +0.06(+0.58%)
Sep 15, 2003 9.627 9.627 9.556 9.556 74,593 -0.07(-0.74%)
Sep 12, 2003 9.646 9.660 9.556 9.627 549,281 -0.06(-0.64%)
Sep 11, 2003 9.691 9.748 9.673 9.688 190,779 -0.00(-0.02%)
Sep 10, 2003 9.788 9.788 9.649 9.691 72,333 -0.08(-0.77%)
Sep 09, 2003 9.865 9.865 9.726 9.766 144,214 -0.12(-1.19%)
Sep 08, 2003 9.799 9.883 9.779 9.883 184,902 +0.17(+1.75%)
Sep 05, 2003 9.766 9.773 9.677 9.713 66,004 -0.06(-0.59%)
Sep 04, 2003 9.817 9.826 9.739 9.770 132,008 -0.04(-0.41%)
Sep 03, 2003 9.795 9.830 9.759 9.810 146,023 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.